東レ(3402)の株価時系列情報
東レ(3402)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1989/12/29 | 1,030 | 1,030 | 1,010 | 1,010 | 830,000 |
1989/12/28 | 1,020 | 1,030 | 1,010 | 1,010 | 1,371,000 |
1989/12/27 | 1,030 | 1,040 | 1,020 | 1,020 | 2,069,000 |
1989/12/26 | 1,040 | 1,050 | 1,020 | 1,030 | 1,732,000 |
1989/12/25 | 1,030 | 1,040 | 1,010 | 1,030 | 1,476,000 |
1989/12/22 | 1,040 | 1,040 | 1,010 | 1,010 | 2,474,000 |
1989/12/21 | 1,020 | 1,030 | 1,010 | 1,030 | 2,214,000 |
1989/12/20 | 1,030 | 1,030 | 1,010 | 1,020 | 1,745,000 |
1989/12/19 | 1,030 | 1,030 | 1,010 | 1,030 | 1,800,000 |
1989/12/18 | 1,030 | 1,040 | 1,020 | 1,040 | 1,377,000 |
1989/12/15 | 1,030 | 1,040 | 1,020 | 1,020 | 1,500,000 |
1989/12/14 | 1,020 | 1,030 | 1,020 | 1,020 | 1,364,000 |
1989/12/13 | 1,030 | 1,040 | 1,020 | 1,030 | 1,792,000 |
1989/12/12 | 1,030 | 1,040 | 1,020 | 1,020 | 2,259,000 |
1989/12/11 | 1,040 | 1,040 | 1,030 | 1,030 | 2,123,000 |
1989/12/08 | 1,050 | 1,060 | 1,040 | 1,040 | 2,008,000 |
1989/12/07 | 1,060 | 1,060 | 1,040 | 1,060 | 3,033,000 |
1989/12/06 | 1,040 | 1,050 | 1,030 | 1,040 | 3,537,000 |
1989/12/05 | 1,040 | 1,050 | 1,030 | 1,040 | 3,684,000 |
1989/12/04 | 1,040 | 1,050 | 1,030 | 1,040 | 2,440,000 |
1989/12/01 | 1,050 | 1,060 | 1,030 | 1,040 | 5,330,000 |
1989/11/30 | 1,070 | 1,080 | 1,050 | 1,070 | 4,605,000 |
1989/11/29 | 1,050 | 1,100 | 1,040 | 1,070 | 24,873,000 |
1989/11/28 | 1,050 | 1,050 | 1,030 | 1,050 | 11,380,000 |
1989/11/27 | 1,030 | 1,030 | 1,010 | 1,030 | 3,841,000 |
1989/11/24 | 998 | 1,030 | 991 | 1,020 | 5,409,000 |
1989/11/22 | 994 | 995 | 988 | 988 | 1,411,000 |
1989/11/21 | 990 | 993 | 985 | 986 | 1,442,000 |
1989/11/20 | 995 | 996 | 990 | 990 | 1,022,000 |
1989/11/17 | 986 | 988 | 981 | 985 | 1,927,000 |
1989/11/16 | 995 | 996 | 985 | 985 | 1,831,000 |
1989/11/15 | 1,000 | 1,010 | 985 | 985 | 4,834,000 |
1989/11/14 | 990 | 999 | 990 | 992 | 3,553,000 |
1989/11/13 | 1,000 | 1,010 | 991 | 995 | 1,974,000 |
1989/11/10 | 1,000 | 1,000 | 985 | 990 | 2,057,000 |
1989/11/09 | 986 | 1,010 | 985 | 999 | 4,629,000 |
1989/11/08 | 967 | 981 | 966 | 981 | 2,159,000 |
1989/11/07 | 971 | 975 | 967 | 971 | 1,185,000 |
1989/11/06 | 978 | 979 | 969 | 974 | 1,207,000 |
1989/11/02 | 975 | 975 | 965 | 969 | 1,027,000 |
1989/11/01 | 976 | 976 | 965 | 973 | 1,904,000 |
1989/10/31 | 963 | 968 | 961 | 962 | 1,404,000 |
1989/10/30 | 965 | 969 | 960 | 963 | 959,000 |
1989/10/27 | 966 | 975 | 965 | 969 | 2,326,000 |
1989/10/26 | 975 | 975 | 965 | 965 | 1,609,000 |
1989/10/25 | 968 | 975 | 965 | 969 | 1,447,000 |
1989/10/24 | 987 | 987 | 975 | 978 | 1,166,000 |
1989/10/23 | 982 | 990 | 976 | 977 | 1,784,000 |
1989/10/20 | 975 | 979 | 961 | 972 | 3,146,000 |
1989/10/19 | 971 | 990 | 970 | 971 | 1,329,000 |
1989/10/18 | 978 | 978 | 970 | 970 | 1,001,000 |
1989/10/17 | 960 | 970 | 956 | 970 | 1,711,000 |
1989/10/16 | 950 | 960 | 946 | 953 | 1,193,000 |
1989/10/13 | 970 | 970 | 953 | 960 | 2,224,000 |
1989/10/12 | 980 | 980 | 956 | 960 | 1,890,000 |
1989/10/11 | 990 | 995 | 976 | 980 | 1,804,000 |
1989/10/09 | 981 | 989 | 980 | 987 | 1,238,000 |
1989/10/06 | 980 | 984 | 975 | 980 | 1,566,000 |
1989/10/05 | 985 | 989 | 976 | 980 | 1,820,000 |
1989/10/04 | 985 | 990 | 982 | 985 | 3,073,000 |
1989/10/03 | 999 | 1,000 | 985 | 995 | 2,078,000 |
1989/10/02 | 985 | 999 | 985 | 999 | 1,632,000 |
1989/09/29 | 985 | 989 | 980 | 980 | 2,101,000 |
1989/09/28 | 983 | 994 | 982 | 986 | 1,907,000 |
1989/09/27 | 991 | 996 | 981 | 992 | 2,557,000 |
1989/09/26 | 991 | 999 | 991 | 991 | 2,048,000 |
1989/09/25 | 1,000 | 1,000 | 985 | 990 | 2,544,000 |
1989/09/22 | 995 | 1,000 | 989 | 990 | 2,792,000 |
1989/09/21 | 990 | 1,000 | 985 | 990 | 1,490,000 |
1989/09/20 | 988 | 993 | 979 | 987 | 5,236,000 |
1989/09/19 | 995 | 998 | 987 | 988 | 1,246,000 |
1989/09/18 | 997 | 1,000 | 985 | 1,000 | 2,599,000 |
1989/09/14 | 990 | 1,010 | 990 | 1,010 | 2,197,000 |
1989/09/13 | 985 | 999 | 980 | 999 | 1,365,000 |
1989/09/12 | 975 | 985 | 975 | 985 | 1,257,000 |
1989/09/11 | 980 | 989 | 975 | 985 | 1,203,000 |
1989/09/08 | 965 | 979 | 962 | 979 | 1,750,000 |
1989/09/07 | 972 | 979 | 965 | 965 | 2,523,000 |
1989/09/06 | 989 | 990 | 982 | 985 | 1,773,000 |
1989/09/05 | 999 | 1,010 | 993 | 1,000 | 1,273,000 |
1989/09/04 | 980 | 1,000 | 975 | 993 | 2,057,000 |
1989/09/01 | 1,010 | 1,010 | 981 | 981 | 2,073,000 |
1989/08/31 | 1,000 | 1,000 | 991 | 999 | 1,405,000 |
1989/08/30 | 997 | 1,000 | 985 | 990 | 1,582,000 |
1989/08/29 | 1,000 | 1,010 | 996 | 1,010 | 1,658,000 |
1989/08/28 | 1,020 | 1,020 | 1,000 | 1,000 | 760,000 |
1989/08/25 | 1,020 | 1,020 | 1,000 | 1,010 | 1,341,000 |
1989/08/24 | 1,010 | 1,030 | 1,000 | 1,000 | 2,726,000 |
1989/08/23 | 1,010 | 1,020 | 1,000 | 1,020 | 3,482,000 |
1989/08/22 | 996 | 1,010 | 996 | 1,010 | 1,624,000 |
1989/08/21 | 1,000 | 1,010 | 996 | 1,000 | 1,641,000 |
1989/08/18 | 1,010 | 1,010 | 990 | 990 | 1,717,000 |
1989/08/17 | 1,010 | 1,010 | 997 | 997 | 1,267,000 |
1989/08/16 | 1,000 | 1,010 | 996 | 1,010 | 1,033,000 |
1989/08/15 | 999 | 1,000 | 990 | 1,000 | 1,128,000 |
1989/08/14 | 995 | 999 | 990 | 995 | 704,000 |
1989/08/11 | 992 | 1,000 | 989 | 999 | 1,788,000 |
1989/08/10 | 1,000 | 1,000 | 988 | 990 | 1,332,000 |
1989/08/09 | 1,010 | 1,010 | 992 | 992 | 1,394,000 |
1989/08/08 | 1,010 | 1,020 | 1,000 | 1,000 | 1,306,000 |
1989/08/07 | 1,010 | 1,020 | 1,000 | 1,000 | 1,041,000 |
1989/08/04 | 1,010 | 1,020 | 1,000 | 1,010 | 1,217,000 |
1989/08/03 | 1,010 | 1,020 | 1,000 | 1,010 | 889,000 |
1989/08/02 | 1,020 | 1,020 | 1,010 | 1,010 | 1,501,000 |
1989/08/01 | 1,020 | 1,030 | 1,010 | 1,020 | 1,731,000 |
1989/07/31 | 1,020 | 1,030 | 1,010 | 1,030 | 2,513,000 |
1989/07/28 | 1,010 | 1,020 | 1,000 | 1,020 | 2,772,000 |
1989/07/27 | 999 | 1,010 | 999 | 999 | 3,608,000 |
1989/07/26 | 1,010 | 1,010 | 992 | 992 | 2,511,000 |
1989/07/25 | 990 | 999 | 985 | 993 | 2,283,000 |
1989/07/24 | 980 | 989 | 971 | 989 | 1,529,000 |
1989/07/21 | 972 | 979 | 970 | 979 | 2,116,000 |
1989/07/20 | 980 | 983 | 971 | 971 | 1,493,000 |
1989/07/19 | 970 | 980 | 966 | 975 | 752,000 |
1989/07/18 | 975 | 975 | 961 | 965 | 1,167,000 |
1989/07/17 | 981 | 983 | 975 | 975 | 684,000 |
1989/07/14 | 980 | 985 | 975 | 981 | 1,381,000 |
1989/07/13 | 980 | 980 | 970 | 970 | 2,084,000 |
1989/07/12 | 990 | 990 | 971 | 977 | 1,298,000 |
1989/07/11 | 990 | 998 | 980 | 987 | 1,429,000 |
1989/07/10 | 985 | 990 | 983 | 990 | 1,268,000 |
1989/07/07 | 987 | 987 | 975 | 980 | 1,457,000 |
1989/07/06 | 983 | 983 | 967 | 979 | 2,308,000 |
1989/07/05 | 968 | 970 | 960 | 963 | 1,869,000 |
1989/07/04 | 965 | 970 | 956 | 963 | 1,375,000 |
1989/07/03 | 962 | 969 | 948 | 960 | 998,000 |
1989/06/30 | 951 | 962 | 947 | 962 | 2,117,000 |
1989/06/29 | 962 | 970 | 959 | 960 | 1,568,000 |
1989/06/28 | 965 | 975 | 960 | 970 | 3,395,000 |
1989/06/27 | 970 | 980 | 970 | 980 | 2,033,000 |
1989/06/26 | 990 | 999 | 978 | 980 | 2,145,000 |
1989/06/23 | 985 | 990 | 976 | 984 | 2,416,000 |
1989/06/22 | 965 | 980 | 965 | 966 | 1,591,000 |
1989/06/21 | 960 | 960 | 954 | 958 | 2,019,000 |
1989/06/20 | 960 | 960 | 950 | 954 | 1,269,000 |
1989/06/19 | 960 | 960 | 945 | 952 | 832,000 |
1989/06/16 | 963 | 969 | 950 | 960 | 2,295,000 |
1989/06/15 | 989 | 989 | 961 | 962 | 1,354,000 |
1989/06/14 | 972 | 980 | 966 | 979 | 1,894,000 |
1989/06/13 | 990 | 990 | 980 | 982 | 1,519,000 |
1989/06/12 | 995 | 995 | 980 | 983 | 2,084,000 |
1989/06/09 | 1,000 | 1,010 | 990 | 995 | 1,712,000 |
1989/06/08 | 1,010 | 1,010 | 995 | 1,000 | 1,602,000 |
1989/06/07 | 991 | 1,010 | 991 | 994 | 1,639,000 |
1989/06/06 | 999 | 999 | 985 | 988 | 3,057,000 |
1989/06/05 | 1,000 | 1,020 | 998 | 1,000 | 1,439,000 |
1989/06/02 | 1,020 | 1,020 | 994 | 994 | 3,149,000 |
1989/06/01 | 1,040 | 1,040 | 1,000 | 1,000 | 3,686,000 |
1989/05/31 | 1,030 | 1,030 | 1,020 | 1,030 | 2,121,000 |
1989/05/30 | 1,030 | 1,040 | 1,020 | 1,020 | 2,244,000 |
1989/05/29 | 1,050 | 1,060 | 1,020 | 1,040 | 4,027,000 |
1989/05/26 | 1,050 | 1,050 | 1,040 | 1,040 | 2,332,000 |
1989/05/25 | 1,030 | 1,050 | 1,020 | 1,030 | 2,965,000 |
1989/05/24 | 1,030 | 1,030 | 1,020 | 1,020 | 1,853,000 |
1989/05/23 | 1,040 | 1,040 | 1,020 | 1,020 | 3,571,000 |
1989/05/22 | 1,060 | 1,060 | 1,040 | 1,040 | 3,210,000 |
1989/05/19 | 1,060 | 1,070 | 1,050 | 1,050 | 3,676,000 |
1989/05/18 | 1,070 | 1,080 | 1,050 | 1,070 | 4,566,000 |
1989/05/17 | 1,090 | 1,090 | 1,060 | 1,080 | 9,858,000 |
1989/05/16 | 1,050 | 1,090 | 1,040 | 1,080 | 20,845,000 |
1989/05/15 | 1,040 | 1,050 | 1,030 | 1,050 | 2,744,000 |
1989/05/12 | 1,040 | 1,050 | 1,040 | 1,050 | 4,347,000 |
1989/05/11 | 1,050 | 1,060 | 1,040 | 1,060 | 3,240,000 |
1989/05/10 | 1,060 | 1,060 | 1,040 | 1,050 | 3,312,000 |
1989/05/09 | 1,080 | 1,080 | 1,050 | 1,060 | 6,862,000 |
1989/05/08 | 1,060 | 1,090 | 1,050 | 1,070 | 20,267,000 |
1989/05/02 | 1,040 | 1,060 | 1,030 | 1,060 | 14,160,000 |
1989/05/01 | 1,050 | 1,050 | 1,040 | 1,040 | 3,834,000 |
1989/04/28 | 1,040 | 1,060 | 1,030 | 1,050 | 20,403,000 |
1989/04/27 | 1,030 | 1,040 | 1,020 | 1,040 | 7,485,000 |
1989/04/26 | 1,000 | 1,030 | 1,000 | 1,020 | 7,304,000 |
1989/04/25 | 995 | 1,010 | 995 | 1,010 | 5,298,000 |
1989/04/24 | 1,020 | 1,020 | 993 | 1,010 | 3,823,000 |
1989/04/21 | 1,010 | 1,020 | 1,000 | 1,010 | 5,528,000 |
1989/04/20 | 1,050 | 1,050 | 1,020 | 1,030 | 13,641,000 |
1989/04/19 | 1,010 | 1,050 | 1,000 | 1,040 | 29,340,000 |
1989/04/18 | 995 | 1,010 | 990 | 990 | 3,694,000 |
1989/04/17 | 998 | 1,000 | 985 | 987 | 3,002,000 |
1989/04/14 | 995 | 997 | 978 | 978 | 3,277,000 |
1989/04/13 | 1,000 | 1,010 | 985 | 985 | 3,797,000 |
1989/04/12 | 1,030 | 1,040 | 1,000 | 1,000 | 9,558,000 |
1989/04/11 | 999 | 1,020 | 991 | 1,020 | 8,648,000 |
1989/04/10 | 1,000 | 1,010 | 980 | 990 | 5,686,000 |
1989/04/07 | 1,000 | 1,010 | 990 | 990 | 5,411,000 |
1989/04/06 | 1,010 | 1,020 | 987 | 1,000 | 5,837,000 |
1989/04/05 | 1,030 | 1,030 | 1,000 | 1,030 | 13,114,000 |
1989/04/04 | 1,030 | 1,040 | 1,010 | 1,010 | 29,194,000 |
1989/04/03 | 976 | 1,020 | 976 | 1,020 | 31,321,000 |
1989/03/31 | 999 | 1,010 | 971 | 980 | 20,809,000 |
1989/03/30 | 949 | 990 | 949 | 989 | 30,735,000 |
1989/03/29 | 921 | 950 | 921 | 937 | 3,716,000 |
1989/03/28 | 881 | 915 | 880 | 914 | 2,479,000 |
1989/03/27 | 890 | 890 | 882 | 882 | 2,440,000 |
1989/03/24 | 890 | 890 | 886 | 890 | 1,831,000 |
1989/03/23 | 880 | 900 | 880 | 886 | 1,776,000 |
1989/03/22 | 911 | 920 | 860 | 885 | 3,170,000 |
1989/03/20 | 918 | 919 | 911 | 911 | 2,669,000 |
1989/03/17 | 919 | 927 | 918 | 920 | 2,856,000 |
1989/03/16 | 924 | 928 | 917 | 918 | 3,701,000 |
1989/03/15 | 920 | 923 | 916 | 923 | 1,766,000 |
1989/03/14 | 923 | 923 | 911 | 923 | 1,462,000 |
1989/03/13 | 928 | 928 | 912 | 913 | 1,245,000 |
1989/03/10 | 926 | 930 | 917 | 926 | 2,338,000 |
1989/03/09 | 931 | 938 | 928 | 933 | 2,495,000 |
1989/03/08 | 940 | 940 | 933 | 940 | 2,415,000 |
1989/03/07 | 935 | 936 | 930 | 935 | 1,754,000 |
1989/03/06 | 936 | 936 | 928 | 936 | 2,167,000 |
1989/03/03 | 945 | 945 | 930 | 936 | 3,005,000 |
1989/03/02 | 935 | 948 | 935 | 940 | 1,918,000 |
1989/03/01 | 941 | 954 | 927 | 940 | 3,747,000 |
1989/02/28 | 936 | 944 | 936 | 936 | 2,990,000 |
1989/02/27 | 945 | 949 | 940 | 940 | 3,508,000 |
1989/02/23 | 950 | 955 | 940 | 950 | 4,231,000 |
1989/02/22 | 947 | 960 | 940 | 960 | 3,319,000 |
1989/02/21 | 950 | 965 | 941 | 948 | 5,360,000 |
1989/02/20 | 955 | 959 | 940 | 948 | 2,899,000 |
1989/02/17 | 958 | 962 | 945 | 945 | 7,377,000 |
1989/02/16 | 951 | 958 | 945 | 957 | 7,110,000 |
1989/02/15 | 945 | 954 | 945 | 945 | 4,020,000 |
1989/02/14 | 940 | 950 | 935 | 945 | 5,602,000 |
1989/02/13 | 952 | 953 | 940 | 940 | 3,625,000 |
1989/02/10 | 962 | 963 | 950 | 954 | 3,696,000 |
1989/02/09 | 967 | 975 | 960 | 968 | 15,172,000 |
1989/02/08 | 965 | 969 | 957 | 958 | 13,307,000 |
1989/02/07 | 941 | 975 | 941 | 955 | 23,737,000 |
1989/02/06 | 940 | 945 | 938 | 940 | 3,403,000 |
1989/02/03 | 949 | 949 | 933 | 940 | 4,683,000 |
1989/02/02 | 940 | 948 | 935 | 948 | 5,146,000 |
1989/02/01 | 948 | 948 | 935 | 940 | 4,003,000 |
1989/01/31 | 946 | 951 | 940 | 945 | 8,934,000 |
1989/01/30 | 939 | 953 | 937 | 940 | 11,371,000 |
1989/01/28 | 946 | 946 | 938 | 940 | 7,169,000 |
1989/01/27 | 930 | 941 | 928 | 936 | 8,916,000 |
1989/01/26 | 934 | 934 | 923 | 926 | 6,126,000 |
1989/01/25 | 931 | 934 | 922 | 928 | 8,292,000 |
1989/01/24 | 938 | 938 | 922 | 925 | 8,537,000 |
1989/01/23 | 927 | 930 | 920 | 928 | 3,849,000 |
1989/01/20 | 901 | 917 | 901 | 917 | 1,649,000 |
1989/01/19 | 928 | 928 | 910 | 910 | 4,399,000 |
1989/01/18 | 930 | 932 | 921 | 921 | 3,401,000 |
1989/01/17 | 935 | 940 | 928 | 929 | 5,235,000 |
1989/01/13 | 944 | 944 | 933 | 935 | 15,177,000 |
1989/01/12 | 943 | 947 | 935 | 935 | 10,874,000 |
1989/01/11 | 944 | 952 | 940 | 943 | 22,760,000 |
1989/01/10 | 935 | 948 | 925 | 940 | 37,211,000 |
1989/01/09 | 896 | 915 | 893 | 915 | 8,004,000 |
1989/01/06 | 894 | 897 | 876 | 892 | 3,342,000 |
1989/01/05 | 890 | 893 | 883 | 890 | 3,390,000 |
1989/01/04 | 878 | 880 | 873 | 880 | 840,000 |